NYSE:CKX
CKX Lands Inc Stock Price (Quote)
$14.39
+0.610 (+4.43%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CKX stock ended at $14.39. This is 4.43% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.79% from a day low at $14.00 to a day high of $14.39. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | $13.02 | $13.15 | $13.02 | $13.15 | 2 348 |
| Jan 19, 2024 | $12.91 | $12.91 | $12.91 | $12.91 | 0 |
| Jan 18, 2024 | $12.91 | $12.91 | $12.91 | $12.91 | 181 |
| Jan 17, 2024 | $12.92 | $13.10 | $12.91 | $12.91 | 2 945 |
| Jan 16, 2024 | $12.97 | $13.09 | $12.93 | $13.09 | 3 861 |
| Jan 12, 2024 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| Jan 11, 2024 | $12.97 | $12.97 | $12.97 | $12.97 | 102 |
| Jan 10, 2024 | $13.00 | $13.00 | $12.83 | $12.83 | 834 |
| Jan 09, 2024 | $13.00 | $13.00 | $13.00 | $13.00 | 114 |
| Jan 08, 2024 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| Jan 05, 2024 | $12.99 | $12.99 | $12.80 | $12.80 | 1 884 |
| Jan 04, 2024 | $12.90 | $12.90 | $12.90 | $12.90 | 362 |
| Jan 03, 2024 | $13.00 | $13.00 | $12.90 | $12.95 | 1 732 |
| Jan 02, 2024 | $12.89 | $12.91 | $12.89 | $12.91 | 901 |
| Dec 29, 2023 | $12.90 | $12.96 | $12.90 | $12.96 | 226 |
| Dec 28, 2023 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| Dec 27, 2023 | $12.75 | $12.85 | $12.75 | $12.82 | 1 932 |
| Dec 26, 2023 | $12.85 | $12.85 | $12.65 | $12.65 | 1 477 |
| Dec 22, 2023 | $12.98 | $12.98 | $12.98 | $12.98 | 0 |
| Dec 21, 2023 | $12.99 | $12.99 | $12.95 | $12.98 | 464 |
| Dec 20, 2023 | $12.97 | $12.98 | $12.48 | $12.56 | 5 788 |
| Dec 19, 2023 | $12.78 | $12.92 | $12.77 | $12.92 | 1 630 |
| Dec 18, 2023 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| Dec 15, 2023 | $13.06 | $13.06 | $12.66 | $12.66 | 943 |
| Dec 14, 2023 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
